End-of-day pricesas of 2026-09-04Adjusted for splits & bonuses where applicable
| Date ▾ | Open | High | Low | Close | Change | % Chg | Volume | Deliv % | Turnover |
|---|---|---|---|---|---|---|---|---|---|
| 04 Sep '26 | 77.00 | 77.00 | 76.50 | 76.50 | −1.26 | −1.62% | 0.00 cr | — | ₹0 cr |
| 02 Sep '26 | 76.25 | 77.76 | 76.00 | 77.76 | +1.51 | +1.98% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 76.25 | 76.25 | 76.25 | 76.25 | +0.00 | +0.00% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 74.37 | 77.39 | 74.37 | 76.25 | +0.37 | +0.49% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 75.88 | 75.88 | 75.88 | 75.88 | −1.54 | −1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 77.42 | 77.42 | 77.42 | 77.42 | −1.57 | −1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 78.98 | 78.99 | 78.50 | 78.99 | +1.49 | +1.92% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 76.00 | 77.50 | 76.00 | 77.50 | +1.06 | +1.39% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 78.78 | 78.78 | 76.44 | 76.44 | −1.56 | −2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 75.36 | 78.00 | 75.36 | 78.00 | +1.11 | +1.44% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 75.46 | 78.50 | 75.46 | 76.89 | −0.11 | −0.14% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 78.37 | 78.37 | 76.93 | 77.00 | −1.50 | −1.91% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 79.63 | 79.63 | 76.51 | 78.50 | +0.43 | +0.55% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 75.01 | 78.07 | 75.01 | 78.07 | +1.53 | +2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 79.27 | 79.27 | 76.17 | 76.54 | −1.18 | −1.52% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 77.72 | 77.72 | 77.72 | 77.72 | +1.52 | +1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 76.20 | 76.20 | 76.20 | 76.20 | +1.49 | +1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 74.71 | 74.71 | 74.71 | 74.71 | +1.46 | +1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 73.25 | 73.25 | 73.25 | 73.25 | +1.43 | +1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 71.82 | 71.82 | 71.82 | 71.82 | +1.40 | +1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 70.42 | 70.42 | 70.42 | 70.42 | +1.38 | +2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 69.04 | 69.04 | 69.04 | 69.04 | +1.35 | +1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 67.69 | 67.69 | 67.69 | 67.69 | +1.32 | +1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 66.37 | 66.37 | 66.37 | 66.37 | +1.30 | +2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 65.07 | 65.07 | 65.07 | 65.07 | +1.27 | +1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 63.80 | 63.80 | 63.80 | 63.80 | +1.25 | +2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 62.55 | 62.55 | 62.55 | 62.55 | +1.22 | +1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jul '26 | 60.13 | 61.33 | 58.93 | 61.33 | +1.20 | +2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 23 Jul '26 | 60.20 | 60.20 | 60.13 | 60.13 | −1.22 | −1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 22 Jul '26 | 61.36 | 63.00 | 61.35 | 61.35 | −1.25 | −2.00% | 0.00 cr | 100.0% | ₹0 cr |
Historical prices are end-of-day. BSE-primary series are as-traded (unadjusted) — a step on a split/bonus date is the corporate action, not a real price move. Delivery % is the share of traded quantity actually taken into demat (higher = more conviction, less intraday churn); VWAP is the session's volume-weighted average price. Both come from the daily exchange report and are available on recent sessions — a dash means the exchange published none for that day.
